- 6083
- 2026/10/02
- 時価
- 330億円
- PER 予
- 9.62倍
- 2014年以降
- 赤字-542.62倍
（2014-2026年） - PBR
- 3.71倍
- 2014年以降
- 1.14-4.84倍
（2014-2026年） - 配当 予
- 3.13%
- ROE 予
- 38.63%
- ROA 予
- 21.05%
- 資料
- Link
- CSV,JSON
ERI HD（6083）の株価チャート
株価
10/2
- 前日 (10/1)
- 1,446
- 始値
- 1,430
- 高値
- 1,431
- 安値
- 1,385
- 終値 -2.84%
- 1,405
- 出来高 -43.36%
- 277,400
乖離率
- 株価（5日）
移動平均値 - -12.52%
1,606 - 株価（25日）
移動平均値 - -13.38%
1,622 - 出来高（5日）
移動平均値 - +35%
205,480
2026/05/11～2026/10/02
株価推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | ||||||||||
| 10/02 | 1,430 | 1,431 | 1,385 | 1,405 | -2.84% | 277,400 | - | -13.38% | - | - |
| 10/01 | 1,536 | 1,536 | 1,434 | 1,446 | -14.74% | 489,800 | - | -11.4% | - | - |
| 09/30 | 1,744 | 1,754 | 1,689 | 1,696 | -3.53% | 116,200 | - | +3.35% | - | - |
| 09/29 | 1,729 | 1,760 | 1,701 | 1,758 | +1.8% | 55,800 | - | +7.26% | - | - |
| 09/28 | 1,700 | 1,727 | 1,678 | 1,727 | +3.54% | 88,200 | - | +5.56% | - | - |
| 09/25 | 1,686 | 1,701 | 1,667 | 1,668 | -0.6% | 34,300 | - | +2.08% | - | - |
| 09/24 | 1,678 | 1,687 | 1,648 | 1,678 | +0.96% | 31,500 | - | +2.69% | - | - |
| 09/18 | 1,678 | 1,678 | 1,647 | 1,662 | +1.03% | 29,700 | - | +1.65% | - | - |
| 09/17 | 1,590 | 1,647 | 1,590 | 1,645 | +4.38% | 45,400 | - | +0.37% | - | - |
| 09/16 | 1,590 | 1,594 | 1,574 | 1,576 | -0.88% | 11,800 | - | -4.08% | - | - |
| 09/15 | 1,576 | 1,606 | 1,565 | 1,590 | +2.05% | 35,300 | - | -3.52% | - | - |
| 09/14 | 1,530 | 1,568 | 1,513 | 1,558 | +2.64% | 26,700 | - | -5.69% | - | - |
| 09/11 | 1,560 | 1,560 | 1,518 | 1,518 | -2.69% | 31,100 | - | -8.39% | - | - |
| 09/10 | 1,548 | 1,566 | 1,536 | 1,560 | -0.06% | 38,700 | - | -6.08% | - | - |
| 09/09 | 1,583 | 1,593 | 1,561 | 1,561 | -2.13% | 21,400 | - | -6.13% | - | - |
| 09/08 | 1,625 | 1,626 | 1,583 | 1,595 | -1.85% | 51,800 | - | -4.09% | - | - |
| 09/07 | 1,658 | 1,668 | 1,622 | 1,625 | -1.4% | 31,800 | - | -2.23% | - | - |
| 09/04 | 1,630 | 1,654 | 1,630 | 1,648 | +1.04% | 24,600 | - | -0.72% | - | - |
| 09/03 | 1,625 | 1,661 | 1,621 | 1,631 | +0.62% | 28,200 | - | -1.63% | - | - |
| 09/02 | 1,649 | 1,649 | 1,620 | 1,621 | -2.7% | 38,100 | - | -2.11% | - | - |
| 09/01 | 1,689 | 1,704 | 1,654 | 1,666 | -1.36% | 35,800 | - | +0.73% | - | - |
| 08/31 | 1,692 | 1,708 | 1,680 | 1,689 | -0.18% | 35,800 | - | +2.36% | - | - |
| 08/28 | 1,676 | 1,698 | 1,650 | 1,692 | +1.14% | 29,100 | - | +2.92% | - | - |
| 08/27 | 1,684 | 1,686 | 1,662 | 1,673 | +0.06% | 75,900 | - | +2.26% | - | - |
| 08/26 | 1,650 | 1,681 | 1,650 | 1,672 | +1.09% | 25,200 | - | +2.58% | - | - |
| 08/25 | 1,670 | 1,674 | 1,651 | 1,654 | -0.96% | 22,400 | - | +2.04% | - | - |
| 08/24 | 1,645 | 1,683 | 1,645 | 1,670 | +1.21% | 29,400 | - | +3.53% | - | - |
| 08/21 | 1,670 | 1,683 | 1,645 | 1,650 | -1.49% | 31,500 | - | +2.8% | - | - |
| 08/20 | 1,704 | 1,705 | 1,642 | 1,675 | -0.24% | 63,200 | - | +4.75% | - | - |
| 08/19 | 1,641 | 1,683 | 1,625 | 1,679 | +1.45% | 44,000 | - | +5.73% | - | - |
| 08/18 | 1,700 | 1,705 | 1,651 | 1,655 | -3.5% | 48,300 | - | +5.01% | - | - |
| 08/17 | 1,738 | 1,761 | 1,710 | 1,715 | -1.72% | 31,800 | - | +9.58% | - | - |
| 08/14 | 1,750 | 1,772 | 1,709 | 1,745 | 0% | 37,500 | - | +12.44% | - | - |
| 08/13 | 1,718 | 1,745 | 1,690 | 1,745 | +1.57% | 51,300 | - | +13.46% | - | - |
| 08/12 | 1,722 | 1,765 | 1,703 | 1,718 | +1.42% | 72,100 | - | +12.73% | - | - |
| 08/10 | 1,680 | 1,735 | 1,667 | 1,694 | +0.95% | 81,800 | - | +11.96% | - | - |
| 08/07 | 1,649 | 1,682 | 1,647 | 1,678 | +3.26% | 74,900 | - | +11.57% | - | - |
| 08/06 | 1,592 | 1,630 | 1,587 | 1,625 | +2.01% | 59,900 | - | +8.77% | - | - |
| 08/05 | 1,595 | 1,598 | 1,566 | 1,593 | +1.27% | 41,300 | - | +7.27% | - | - |
| 08/04 | 1,580 | 1,589 | 1,549 | 1,573 | +0.06% | 69,000 | - | +6.5% | - | - |
| 08/03 | 1,575 | 1,594 | 1,541 | 1,572 | -0.19% | 70,300 | - | +7.08% | - | - |
| 07/31 | 1,577 | 1,600 | 1,544 | 1,575 | -0.88% | 55,200 | - | +7.95% | - | - |
| 07/30 | 1,598 | 1,618 | 1,576 | 1,589 | +0.38% | 52,200 | - | +9.59% | - | - |
| 07/29 | 1,597 | 1,638 | 1,573 | 1,583 | +0.89% | 101,800 | - | +10.01% | - | - |
| 07/28 | 1,567 | 1,575 | 1,539 | 1,569 | -0.25% | 54,800 | - | +9.72% | - | - |
| 07/27 | 1,538 | 1,573 | 1,531 | 1,573 | +2.74% | 58,300 | - | +10.62% | - | - |
| 07/24 | 1,508 | 1,531 | 1,483 | 1,531 | +1.66% | 85,000 | - | +8.35% | - | - |
| 07/23 | 1,498 | 1,508 | 1,458 | 1,506 | +0.47% | 62,700 | - | +7.11% | - | - |
| 07/22 | 1,482 | 1,499 | 1,452 | 1,499 | +2.04% | 64,000 | - | +7.15% | - | - |
| 07/21 | 1,466 | 1,480 | 1,406 | 1,469 | +0.89% | 157,100 | - | +5.53% | - | - |
| 07/17 | 1,459 | 1,460 | 1,410 | 1,456 | -0.27% | 172,100 | - | +5.05% | - | - |
| 07/16 | 1,500 | 1,516 | 1,433 | 1,460 | -2.67% | 157,900 | - | +5.8% | - | - |
| 07/15 | 1,426 | 1,562 | 1,409 | 1,500 | +7.45% | 553,300 | - | +9.09% | - | - |
| 07/14 | 1,398 | 1,398 | 1,362 | 1,396 | +1.53% | 132,500 | - | +2.05% | - | - |
| 07/13 | 1,404 | 1,423 | 1,375 | 1,375 | -1.57% | 52,500 | - | +0.73% | - | - |
| 07/10 | 1,378 | 1,397 | 1,374 | 1,397 | +1.67% | 21,100 | - | +2.49% | - | - |
| 07/09 | 1,390 | 1,390 | 1,359 | 1,374 | -1.51% | 25,500 | - | +0.96% | - | - |
| 07/08 | 1,419 | 1,420 | 1,391 | 1,395 | -0.85% | 29,300 | - | +2.65% | - | - |
| 07/07 | 1,427 | 1,445 | 1,396 | 1,407 | -2.02% | 44,300 | - | +3.84% | - | - |
| 07/06 | 1,473 | 1,483 | 1,425 | 1,436 | -2.05% | 113,700 | - | +6.45% | - | - |
| 07/03 | 1,444 | 1,469 | 1,440 | 1,466 | +2.09% | 67,900 | - | +9.16% | - | - |
| 07/02 | 1,420 | 1,447 | 1,408 | 1,436 | +2.21% | 84,100 | - | +7.65% | - | - |
| 07/01 | 1,370 | 1,405 | 1,353 | 1,405 | +2.41% | 110,800 | - | +5.88% | - | - |
| 06/30 | 1,370 | 1,372 | 1,342 | 1,372 | +0.66% | 57,000 | - | +3.63% | - | - |
| 06/29 | 1,359 | 1,372 | 1,352 | 1,363 | +1.19% | 59,700 | - | +3.1% | - | - |
| 06/26 | 1,338 | 1,359 | 1,332 | 1,347 | +0.75% | 76,600 | - | +1.97% | - | - |
| 06/25 | 1,337 | 1,350 | 1,329 | 1,337 | +0.3% | 40,700 | - | +1.29% | - | - |
| 06/24 | 1,335 | 1,342 | 1,322 | 1,333 | -0.52% | 25,500 | - | +1.06% | - | - |
| 06/23 | 1,375 | 1,375 | 1,330 | 1,340 | -2.47% | 34,100 | - | +1.59% | - | - |
| 06/22 | 1,360 | 1,393 | 1,354 | 1,374 | +1.48% | 72,100 | - | +4.01% | - | - |
| 06/19 | 1,352 | 1,365 | 1,338 | 1,354 | +0.45% | 52,300 | - | +2.65% | - | - |
| 06/18 | 1,347 | 1,357 | 1,322 | 1,348 | +1.2% | 47,500 | - | +2.2% | - | - |
| 06/17 | 1,324 | 1,346 | 1,324 | 1,332 | +0.53% | 31,100 | - | +0.99% | - | - |
| 06/16 | 1,326 | 1,329 | 1,300 | 1,325 | +0.38% | 34,500 | - | +0.23% | - | - |
| 06/15 | 1,313 | 1,337 | 1,313 | 1,320 | +0.53% | 28,500 | - | -0.38% | - | - |
| 06/12 | 1,324 | 1,337 | 1,300 | 1,313 | -0.98% | 19,400 | - | -1.2% | - | - |
| 06/11 | 1,344 | 1,344 | 1,310 | 1,326 | -0.45% | 38,300 | - | -0.53% | - | - |
| 06/10 | 1,322 | 1,337 | 1,313 | 1,332 | +0.76% | 55,900 | - | -0.22% | - | - |
| 06/09 | 1,341 | 1,353 | 1,320 | 1,322 | -0.83% | 20,200 | - | -1.12% | - | - |
| 06/08 | 1,326 | 1,335 | 1,309 | 1,333 | 0% | 39,300 | - | -0.52% | - | - |
| 06/05 | 1,324 | 1,359 | 1,310 | 1,333 | +1.14% | 70,800 | - | -0.89% | - | - |
| 06/04 | 1,299 | 1,328 | 1,274 | 1,318 | +1.15% | 80,300 | - | -2.23% | - | - |
| 06/03 | 1,255 | 1,305 | 1,250 | 1,303 | +3% | 56,100 | - | -3.62% | - | - |
| 06/02 | 1,279 | 1,288 | 1,253 | 1,265 | -1.09% | 43,800 | - | -6.85% | - | - |
| 06/01 | 1,241 | 1,296 | 1,241 | 1,279 | +3.06% | 93,900 | - | -6.23% | - | - |
| 06/01 | 株式分割 1→3 | |||||||||
| 05/29 | 1,262 | 1,269 | 1,241 | 1,241 | -2.36% | 115,800 | - | -9.28% | - | - |
| 05/28 | 1,291 | 1,325 | 1,245 | 1,271 | -3.59% | 77,500 | - | -7.43% | - | - |
| 05/27 | 1,333 | 1,335 | 1,302 | 1,318 | -0.63% | 389,100 | - | -4.26% | - | - |
| 05/26 | 1,332 | 1,337 | 1,327 | 1,327 | -0.38% | 46,200 | - | -3.8% | - | - |
| 05/25 | 1,333 | 1,337 | 1,313 | 1,332 | 0% | 129,300 | - | -3.5% | - | - |
| 05/22 | 1,317 | 1,338 | 1,317 | 1,332 | +1.4% | 77,400 | - | -3.57% | - | - |
| 05/21 | 1,342 | 1,350 | 1,313 | 1,313 | -1.5% | 50,100 | - | -4.9% | - | - |
| 05/20 | 1,370 | 1,375 | 1,327 | 1,333 | -2.79% | 97,500 | - | -3.52% | - | - |
| 05/19 | 1,365 | 1,413 | 1,357 | 1,372 | +2.11% | 132,900 | - | -0.75% | - | - |
| 05/18 | 1,357 | 1,367 | 1,343 | 1,343 | -0.49% | 106,500 | - | -2.87% | - | - |
| 05/15 | 1,347 | 1,352 | 1,333 | 1,350 | +0.25% | 57,900 | - | -2.46% | - | - |
| 05/14 | 1,390 | 1,400 | 1,325 | 1,347 | -3.12% | 155,700 | - | -2.63% | - | - |
| 05/13 | 1,397 | 1,407 | 1,390 | 1,390 | -1.07% | 42,300 | - | +0.51% | - | - |
| 05/12 | 1,427 | 1,430 | 1,405 | 1,405 | -0.82% | 47,400 | - | +1.81% | - | - |
| 05/11 | 1,418 | 1,432 | 1,408 | 1,417 | -0.12% | 50,400 | - | +3.03% | - | - |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
| 2014年 5月期 | 436 1,308 12/2 | 333 1,000 3/17 | 267,900 89,300 3/31 | 102億4477万 | 78億3240万 | +6.98% 5/9 | -9.13% 3/17 |
| 2015年 5月期 | 429 1,286 7/3 | 314 943 2/10 | 370,200 123,400 4/27 | 100億7246万 | 73億8595万 | +4.94% 4/27 | -7.57% 10/17 |
| 2016年 5月期 | 338 1,015 6/1 | 237 712 9/29 | 1,383,600 461,200 10/20 | 79億4988万 | 55億7666万 | +19.01% 10/19 | -14.75% 8/26 |
| 2017年 5月期 | 293 878 5/17 | 242 727 8/19 727 8/18 他2件 | 240,600 80,200 12/21 | 68億7684万 | 56億9415万 | +7.39% 9/6 | -5.15% 12/26 |
| 2018年 5月期 | 425 1,274 4/3 | 270 810 7/7 810 6/15 | 1,326,000 442,000 4/2 | 99億7847万 | 63億4424万 | +25.37% 4/3 | -7.91% 5/31 |
| 2019年 5月期 | 403 1,208 9/28 | 219 658 12/25 | 939,300 313,100 4/1 | 94億6153万 | 51億5371万 | +21.39% 3/6 | -24.88% 12/25 |
| 2020年 5月期 | 335 1,004 7/8 | 152 457 3/13 | 1,573,800 524,600 7/10 | 78億6372万 | 35億7940万 | +10.47% 4/17 | -29.96% 3/13 |
| 2021年 5月期 | 240 719 11/30 | 184 552 7/31 | 177,900 59,300 5/27 | 56億3149万 | 43億2348万 | +10.14% 6/16 | -12.03% 7/31 |
| 2022年 5月期 | 585 1,755 11/9 | 195 584 6/1 | 8,928,600 2,976,200 10/4 | 137億4586万 | 45億7412万 | +41.79% 7/19 | -18.68% 1/19 |
| 2023年 5月期 | 558 1,675 4/4 | 319 957 9/2 | 6,950,100 2,316,700 12/29 | 131億1927万 | 74億9560万 | +17.16% 2/1 | -23.74% 7/13 |
| 2024年 5月期 | 823 2,468 5/28 | 423 1,270 6/1 | 4,507,800 1,502,600 7/13 | 193億3036万 | 99億4714万 | +30.98% 7/26 | -23.7% 10/4 |
| 2025年 5月期 | 847 2,542 7/4 | 514 1,541 8/5 | 747,000 249,000 7/10 | 199億996万 | 120億6972万 | +13.8% 11/29 | -25.78% 4/7 |
| 2026年 5月期 | 1,687 5,060 12/18 | 667 2,000 6/13 | 1,052,400 350,800 10/2 | 396億3194万 | 156億6480万 | +40.69% 7/11 | -15.62% 3/31 |
| 最新 | 1,405 2026/10/2 | 277,400 | 330億1356万 | -13.38% 1,622 | |||
年間値上がり率
- 2014/12/30 vs 2013/12/30
- -14%（0.86倍）
- 2015/12/30 vs 2014/12/30
- -16%（0.84倍）
- 2016/12/30 vs 2015/12/30
- -11%（0.89倍）
- 2017/12/29 vs 2016/12/30
- 23%（1.23倍）
- 2018/12/28 vs 2017/12/29
- -19%（0.81倍）
- 2019/12/30 vs 2018/12/28
- 1%（1.01倍）
- 2020/12/30 vs 2019/12/30
- -19%（0.81倍）
- 2021/12/30 vs 2020/12/30
- 123%（2.23倍）
- 2022/12/30 vs 2021/12/30
- -9%（0.91倍）
- 2023/12/29 vs 2022/12/30
- 34%（1.34倍）
- 2024/12/30 vs 2023/12/29
- 32%（1.32倍）
- 2025/12/30 vs 2024/12/30
- 110%（2.1倍）
- 2026/10/02 vs 2025/12/30
- -12%（0.88倍）
- 過去安値
152円（2020/03/13） - 822%（9.22倍）
1,405円（10/2）
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
